四方光电

688665
🏛️ 中国 →
63.26
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 34.80 34.98 32.50 32.59 2.0M
2024-12-30 36.07 36.56 34.27 34.44 2.0M
2024-12-27 35.60 37.15 35.00 35.53 2.6M
2024-12-26 34.44 36.36 34.44 35.51 2.4M
2024-12-25 36.88 36.88 34.84 34.99 2.4M
2024-12-24 35.30 37.50 34.46 36.67 3.9M
2024-12-23 34.71 37.47 33.97 35.44 5.3M
2024-12-20 30.18 36.00 30.05 35.05 3.6M
2024-12-19 30.08 30.81 29.62 30.47 0.7M
2024-12-18 30.30 30.77 29.58 30.40 1.0M
2024-12-17 31.67 32.00 30.18 30.31 1.4M
2024-12-16 32.63 32.63 31.41 31.67 1.0M
2024-12-13 34.39 34.39 32.18 32.34 1.4M
2024-12-12 35.23 35.48 33.23 33.52 2.6M
2024-12-11 33.71 34.70 32.76 34.68 2.5M
2024-12-10 34.94 35.50 32.90 33.94 4.1M
2024-12-09 31.48 33.88 31.40 33.14 3.5M
2024-12-06 32.16 32.23 31.07 31.30 2.1M
2024-12-05 29.90 32.49 29.61 32.16 2.0M
2024-12-04 30.76 30.80 29.83 29.90 0.6M
2024-12-03 30.77 30.80 29.85 30.52 0.8M
2024-12-02 30.48 30.81 30.22 30.67 0.8M
2024-11-29 29.35 30.88 29.35 30.49 1.0M
2024-11-28 30.77 30.77 29.88 29.94 0.8M
2024-11-27 29.37 30.59 28.61 30.53 1.1M
2024-11-26 29.37 30.46 29.20 29.74 1.0M
2024-11-25 29.01 29.37 28.50 29.37 0.7M
2024-11-22 30.31 30.34 28.65 28.65 1.3M
2024-11-21 30.65 31.17 30.03 30.31 1.0M
2024-11-20 30.51 30.81 30.03 30.49 1.3M
2024-11-19 29.70 30.50 29.24 30.50 1.5M
2024-11-18 30.34 31.00 29.05 29.76 1.8M
2024-11-15 31.36 31.58 30.29 30.34 1.1M
2024-11-14 32.40 32.69 31.13 31.20 1.1M
2024-11-13 32.60 32.72 31.39 32.46 2.0M
2024-11-12 33.98 34.37 32.11 32.65 2.1M
2024-11-11 32.00 34.25 32.00 33.98 1.7M
2024-11-08 32.69 33.88 32.38 32.45 1.6M
2024-11-07 30.60 32.57 30.44 32.53 1.4M
2024-11-06 31.50 31.80 30.71 30.75 1.6M
2024-11-05 30.20 31.79 30.20 31.36 1.4M
2024-11-04 29.23 30.20 28.86 30.09 1.1M
2024-11-01 30.90 31.60 29.66 29.70 1.7M
2024-10-31 30.13 31.69 30.13 31.00 1.3M
2024-10-30 31.59 32.06 30.05 30.48 1.6M
2024-10-29 32.55 32.97 31.82 31.83 1.4M
2024-10-28 33.65 34.09 32.00 32.80 2.4M
2024-10-25 32.20 35.90 31.60 33.90 2.2M
2024-10-24 32.84 32.95 31.49 31.60 1.0M
2024-10-23 32.88 33.22 32.37 32.51 0.7M
2024-10-22 33.24 33.24 32.13 32.88 0.7M
2024-10-21 32.49 33.96 32.32 33.11 1.6M
2024-10-18 30.08 32.77 30.00 31.90 1.2M
2024-10-17 30.84 31.33 30.25 30.44 0.6M
2024-10-16 31.22 31.73 30.31 30.64 0.8M
2024-10-15 32.97 33.39 31.51 31.51 1.0M
2024-10-14 31.68 32.98 31.40 32.90 1.1M
2024-10-11 36.60 36.61 31.60 31.74 2.1M
2024-10-10 35.90 37.96 35.15 36.00 1.8M
2024-10-09 37.55 38.00 34.76 35.90 3.2M
2024-10-08 38.95 38.95 34.33 38.49 3.1M
2024-09-30 29.49 32.98 28.57 32.46 2.1M
2024-09-27 26.97 28.00 26.97 27.93 0.7M
2024-09-26 26.36 26.63 26.11 26.57 0.6M
2024-09-25 26.15 26.62 25.93 26.36 0.7M
2024-09-24 25.29 25.99 25.11 25.92 0.7M
2024-09-23 24.85 25.88 24.61 25.31 0.7M
2024-09-20 24.32 25.24 24.22 24.88 0.8M
2024-09-19 24.60 24.83 24.26 24.28 0.5M
2024-09-18 24.09 24.63 23.91 24.53 0.4M
2024-09-13 23.95 24.70 23.60 24.10 0.7M
2024-09-12 24.12 24.41 23.88 23.95 0.3M
2024-09-11 23.88 24.27 23.88 24.08 0.3M
2024-09-10 24.11 24.36 23.86 24.11 0.5M
2024-09-09 24.48 24.48 23.57 24.11 0.6M
2024-09-06 24.00 25.15 23.62 24.23 1.1M
2024-09-05 23.70 24.07 23.30 24.06 0.9M
2024-09-04 22.79 23.44 22.75 23.22 0.4M
2024-09-03 22.50 23.24 22.36 23.16 0.4M
2024-09-02 23.06 23.31 22.47 22.55 0.5M
2024-08-30 22.68 23.50 22.35 23.10 0.6M
2024-08-29 21.99 22.87 21.91 22.68 0.8M
2024-08-28 22.20 22.40 22.01 22.09 0.4M
2024-08-27 22.75 22.89 22.10 22.20 0.5M
2024-08-26 22.91 23.37 22.79 22.90 0.3M
2024-08-23 23.37 23.37 22.62 22.91 0.2M
2024-08-22 23.57 23.58 23.11 23.27 0.2M
2024-08-21 23.28 23.55 23.20 23.31 0.1M
2024-08-20 23.72 23.72 23.13 23.19 0.3M
2024-08-19 23.60 23.90 23.41 23.60 0.2M
2024-08-16 23.58 23.96 23.50 23.60 0.5M
2024-08-15 23.41 23.83 23.17 23.58 0.3M
2024-08-14 23.97 24.07 23.51 23.55 0.3M
2024-08-13 23.60 23.90 23.48 23.83 0.5M
2024-08-12 23.82 23.98 23.47 23.64 0.3M
2024-08-09 23.87 24.22 23.67 23.71 0.3M
2024-08-08 23.70 24.13 23.50 23.93 0.4M
2024-08-07 23.97 24.26 23.78 23.86 0.4M
2024-08-06 23.94 24.11 23.73 24.07 0.4M
2024-08-05 24.30 24.60 23.58 23.70 0.8M
2024-08-02 24.57 25.27 24.20 24.39 0.8M
2024-08-01 25.39 25.55 24.59 24.85 0.6M
2024-07-31 24.20 25.32 23.95 25.28 0.7M
2024-07-30 23.90 24.46 23.77 24.08 0.3M
2024-07-29 24.35 24.38 23.88 24.07 0.5M
2024-07-26 24.72 24.94 24.11 24.61 0.3M
2024-07-25 24.08 24.76 24.02 24.29 0.4M
2024-07-24 24.78 25.08 24.12 24.17 0.5M
2024-07-23 25.95 26.11 24.97 25.11 0.7M
2024-07-22 26.87 26.87 25.80 26.14 0.6M
2024-07-19 24.78 27.13 24.78 26.13 0.8M
2024-07-18 25.27 25.47 24.41 24.96 0.3M
2024-07-17 25.49 25.53 24.90 25.28 0.2M
2024-07-16 25.36 25.80 25.03 25.27 0.2M
2024-07-15 26.08 26.08 25.25 25.25 0.4M
2024-07-12 26.86 26.96 26.10 26.26 0.2M
2024-07-11 26.24 26.65 26.00 26.55 0.5M
2024-07-10 25.84 26.23 25.70 25.78 0.3M
2024-07-09 25.68 25.94 25.13 25.75 0.4M
2024-07-08 26.43 26.50 25.07 25.31 0.6M
2024-07-05 26.29 26.63 25.67 26.39 0.6M
2024-07-04 27.52 27.83 26.35 26.35 0.6M
2024-07-03 28.33 28.34 27.52 27.56 0.3M
2024-07-02 28.18 28.79 28.18 28.33 0.3M
2024-07-01 28.16 28.46 27.55 28.38 0.4M
2024-06-28 27.88 28.45 27.55 27.74 0.4M
2024-06-27 28.73 28.83 27.73 27.85 0.3M
2024-06-26 27.68 28.82 27.51 28.73 0.4M
2024-06-25 28.80 28.97 27.65 27.68 0.6M
2024-06-24 30.53 30.78 28.79 28.81 0.9M
2024-06-21 31.60 31.65 30.30 30.87 0.8M
2024-06-20 30.85 32.97 30.85 31.48 1.6M
2024-06-19 31.35 31.52 30.61 30.80 0.5M
2024-06-18 30.72 31.47 30.44 31.34 0.8M
2024-06-17 30.27 30.96 29.89 30.69 0.7M
2024-06-14 30.61 30.80 30.07 30.29 0.8M
2024-06-13 30.90 31.23 30.16 30.91 1.0M
2024-06-12 44.30 45.70 44.16 44.55 0.7M
2024-06-11 45.57 45.57 43.57 45.08 0.6M
2024-06-07 43.86 45.47 43.86 45.13 0.5M
2024-06-06 45.16 46.00 43.75 43.86 0.8M
2024-06-05 45.30 47.15 45.25 45.55 1.0M
2024-06-04 48.95 49.24 45.08 45.75 1.7M
2024-06-03 43.48 49.29 43.48 48.50 2.0M
2024-05-31 43.35 44.12 43.35 43.48 0.4M
2024-05-30 42.66 43.69 42.29 43.29 0.2M
2024-05-29 43.83 44.13 42.70 43.02 0.4M
2024-05-28 43.38 43.98 42.72 43.50 0.4M
2024-05-27 44.70 45.50 42.61 43.47 0.9M
2024-05-24 45.25 45.70 44.50 44.55 0.5M
2024-05-23 47.10 47.50 45.12 45.77 0.9M
2024-05-22 47.99 48.07 46.91 47.60 0.6M
2024-05-21 49.05 49.32 47.64 47.89 0.6M
2024-05-20 47.35 50.19 46.73 49.05 1.0M
2024-05-17 46.58 47.30 45.50 47.10 0.4M
2024-05-16 46.98 47.30 46.00 46.58 0.5M
2024-05-15 48.48 48.48 46.50 46.60 0.5M
2024-05-14 46.58 48.80 46.58 48.38 0.6M
2024-05-13 47.12 47.71 46.30 46.59 0.4M
2024-05-10 49.13 49.93 47.32 47.60 0.8M
2024-05-09 48.54 50.11 48.54 49.27 0.8M
2024-05-08 50.51 50.55 48.28 48.39 0.9M
2024-05-07 51.00 51.76 50.50 50.91 0.7M
2024-05-06 51.10 51.80 50.76 50.93 0.6M
2024-04-30 52.03 52.30 50.58 50.88 0.5M
2024-04-29 49.60 53.31 49.60 52.52 0.6M
2024-04-26 48.83 49.89 48.01 49.60 0.3M
2024-04-25 48.75 49.77 48.20 49.03 0.4M
2024-04-24 48.49 49.71 48.11 48.75 0.5M
2024-04-23 47.85 48.46 47.16 48.15 0.3M
2024-04-22 47.72 48.87 46.84 47.90 0.3M
2024-04-19 49.43 49.68 47.02 47.72 0.6M
2024-04-18 50.95 51.42 49.75 49.90 0.5M
2024-04-17 48.95 51.83 48.91 51.25 0.2M
2024-04-16 51.33 51.33 48.50 48.50 0.3M
2024-04-15 53.50 54.19 50.80 51.40 0.3M
2024-04-12 53.53 54.88 52.73 53.03 0.2M
2024-04-11 54.19 55.54 54.19 54.22 0.2M
2024-04-10 55.93 55.98 54.03 54.19 0.3M
2024-04-09 57.00 58.06 55.15 55.93 0.5M
2024-04-08 56.55 59.47 55.40 57.42 0.6M
2024-04-03 55.45 57.12 54.71 57.10 0.4M
2024-04-02 57.26 57.43 55.60 56.17 0.3M
2024-04-01 56.03 58.30 55.50 57.47 0.6M
2024-03-29 55.84 57.84 55.00 56.34 0.5M
2024-03-28 52.08 57.15 52.08 55.84 0.7M
2024-03-27 53.20 54.23 52.21 52.22 0.4M
2024-03-26 55.33 56.20 52.01 53.32 0.6M
2024-03-25 58.32 58.32 55.03 55.28 0.6M
2024-03-22 60.40 60.50 57.47 59.10 0.8M
2024-03-21 57.57 61.50 57.06 60.66 1.2M
2024-03-20 57.15 57.98 55.91 57.68 0.7M
2024-03-19 57.08 58.58 56.10 56.88 0.4M
2024-03-18 55.95 57.15 55.01 57.05 0.5M
2024-03-15 54.19 55.90 54.19 55.75 0.3M
2024-03-14 56.31 56.90 54.07 55.10 0.4M
2024-03-13 55.76 57.43 55.50 56.31 0.6M
2024-03-12 55.55 56.68 55.17 56.01 0.4M
2024-03-11 54.67 55.80 53.93 55.55 0.4M
2024-03-08 54.30 55.25 53.11 54.67 0.3M
2024-03-07 53.99 56.66 53.00 53.72 0.7M
2024-03-06 53.71 54.30 51.72 53.45 0.5M
2024-03-05 56.30 56.30 53.20 53.71 0.8M
2024-03-04 56.87 57.80 54.50 56.28 0.4M
2024-03-01 56.82 56.83 55.00 56.40 0.4M
2024-02-29 53.19 55.99 52.76 55.98 0.7M
2024-02-28 57.83 60.00 53.13 53.16 0.8M
2024-02-27 55.18 57.99 54.30 57.89 0.6M
2024-02-26 54.95 57.30 54.56 55.62 0.5M
2024-02-23 54.22 54.99 52.80 54.76 0.5M
2024-02-22 53.50 54.42 53.03 54.22 0.4M
2024-02-21 53.05 56.00 52.53 53.72 0.4M
2024-02-20 53.83 54.59 52.86 53.90 0.4M
2024-02-19 54.02 56.31 52.02 54.23 0.6M
2024-02-08 47.90 56.26 46.49 55.52 0.7M
2024-02-07 46.12 49.95 45.06 46.95 0.7M
2024-02-06 44.00 49.50 42.05 47.46 0.8M
2024-02-05 47.60 47.60 42.02 44.93 0.6M
2024-02-02 49.80 50.66 45.85 47.62 0.4M
2024-02-01 48.57 51.09 48.00 49.78 0.4M
2024-01-31 50.85 52.37 49.00 49.53 0.3M
2024-01-30 52.72 53.21 51.09 51.37 0.2M
2024-01-29 55.00 55.93 52.12 52.95 0.3M
2024-01-26 55.82 57.10 54.61 54.89 0.3M
2024-01-25 55.76 57.42 54.15 56.66 0.3M
2024-01-24 54.80 55.69 52.69 55.36 0.4M
2024-01-23 54.87 56.99 54.62 54.80 0.4M
2024-01-22 58.30 58.30 55.31 55.78 0.4M
2024-01-19 60.06 60.68 57.80 58.21 0.3M
2024-01-18 58.89 60.29 57.83 59.77 0.3M
2024-01-17 61.10 61.11 58.85 59.12 0.3M
2024-01-16 61.10 61.30 60.11 61.25 0.3M
2024-01-15 62.31 62.55 60.60 61.00 0.4M
2024-01-12 63.97 64.61 62.30 62.50 0.2M
2024-01-11 62.47 64.74 62.17 63.97 0.2M
2024-01-10 63.01 64.59 61.16 62.66 0.2M
2024-01-09 62.63 64.97 62.63 63.34 0.2M
2024-01-08 63.98 64.46 62.64 62.83 0.2M
2024-01-05 65.79 66.19 63.64 64.12 0.3M
2024-01-04 66.40 67.44 64.50 65.84 0.5M
2024-01-03 71.22 72.00 64.71 66.03 1.0M
2024-01-02 73.47 73.50 71.10 72.01 0.2M